Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
31 Jan 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
30 Jan 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 1 |
27 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - |
26 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - |
25 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - |
24 Jan 2023 | 840.00 | 871.00 | 840.00 | 871.00 | 871.00 | 71 |
23 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
20 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
19 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 1 |
18 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
17 Jan 2023 | 857.00 | 857.00 | 832.00 | 832.00 | 832.00 | 3 |
13 Jan 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
12 Jan 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
11 Jan 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 1 |
10 Jan 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | - |
09 Jan 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | - |
06 Jan 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | - |
05 Jan 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 1 |
04 Jan 2023 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
03 Jan 2023 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
30 Dec 2022 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
29 Dec 2022 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 5 |
28 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
27 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
23 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
22 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
21 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
20 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
19 Dec 2022 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 10 |
16 Dec 2022 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - |
15 Dec 2022 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - |
14 Dec 2022 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - |
13 Dec 2022 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 1 |
12 Dec 2022 | 761.30 | 761.30 | 761.30 | 761.30 | 761.30 | - |
09 Dec 2022 | 761.30 | 761.30 | 761.30 | 761.30 | 761.30 | 10 |
08 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | - |
07 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | - |
06 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | - |
05 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | - |
02 Dec 2022 | 734.94 | 734.94 | 734.94 | 734.94 | 734.94 | 1 |
01 Dec 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
01 Dec 2022 | 5 Dividend | |||||
30 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
29 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
28 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
25 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
23 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
22 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
21 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
18 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
17 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | - |
16 Nov 2022 | 700.00 | 700.00 | 700.00 | 700.00 | 695.00 | 15 |
15 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
14 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
11 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
10 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
09 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
08 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | - |
07 Nov 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 625.50 | 4 |
04 Nov 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
03 Nov 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
02 Nov 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
01 Nov 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
31 Oct 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
28 Oct 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
27 Oct 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
26 Oct 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
25 Oct 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
24 Oct 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
21 Oct 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
20 Oct 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
19 Oct 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
18 Oct 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | - |
17 Oct 2022 | 613.90 | 613.90 | 613.90 | 613.90 | 609.52 | 1 |
14 Oct 2022 | 553.80 | 553.80 | 553.80 | 553.80 | 549.84 | - |
13 Oct 2022 | 553.80 | 553.80 | 553.80 | 553.80 | 549.84 | - |
12 Oct 2022 | 553.80 | 553.80 | 553.80 | 553.80 | 549.84 | - |
11 Oct 2022 | 553.80 | 553.80 | 553.80 | 553.80 | 549.84 | 1 |
10 Oct 2022 | 549.35 | 549.35 | 549.35 | 549.35 | 545.43 | - |
07 Oct 2022 | 549.35 | 549.35 | 549.35 | 549.35 | 545.43 | - |
06 Oct 2022 | 549.35 | 549.35 | 549.35 | 549.35 | 545.43 | - |
05 Oct 2022 | 549.35 | 549.35 | 549.35 | 549.35 | 545.43 | - |
04 Oct 2022 | 549.35 | 549.35 | 549.35 | 549.35 | 545.43 | - |
03 Oct 2022 | 549.35 | 549.35 | 549.35 | 549.35 | 545.43 | - |
30 Sept 2022 | 549.35 | 549.35 | 549.35 | 549.35 | 545.43 | 1 |
29 Sept 2022 | 579.60 | 579.60 | 579.60 | 579.60 | 575.46 | - |
28 Sept 2022 | 579.60 | 579.60 | 579.60 | 579.60 | 575.46 | - |
27 Sept 2022 | 579.60 | 579.60 | 579.60 | 579.60 | 575.46 | - |
26 Sept 2022 | 579.60 | 579.60 | 579.60 | 579.60 | 575.46 | 1 |
23 Sept 2022 | 583.35 | 583.35 | 583.35 | 583.35 | 579.18 | - |
22 Sept 2022 | 583.35 | 583.35 | 583.35 | 583.35 | 579.18 | 20 |
21 Sept 2022 | 642.78 | 642.78 | 642.78 | 642.78 | 638.19 | - |
20 Sept 2022 | 642.78 | 642.78 | 642.78 | 642.78 | 638.19 | - |
19 Sept 2022 | 642.78 | 642.78 | 642.78 | 642.78 | 638.19 | - |
16 Sept 2022 | 642.78 | 642.78 | 642.78 | 642.78 | 638.19 | - |
15 Sept 2022 | 642.78 | 642.78 | 642.78 | 642.78 | 638.19 | - |
14 Sept 2022 | 642.78 | 642.78 | 642.78 | 642.78 | 638.19 | 2 |
13 Sept 2022 | 640.00 | 640.00 | 640.00 | 640.00 | 635.43 | - |
12 Sept 2022 | 640.00 | 640.00 | 640.00 | 640.00 | 635.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |